| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 32.11 | 31.20 | -0.56 | -1.76% | 30.22 | 33.06 | 147345 | 46629.48 | 10.63% |
| 2025-10-23 | 28.59 | 31.76 | 2.89 | 10.01% | 27.81 | 31.76 | 140389 | 42054.74 | 10.12% |
| 2025-10-22 | 27.40 | 28.87 | 1.27 | 4.60% | 26.88 | 29.22 | 94269 | 26847.84 | 6.80% |
| 2025-10-21 | 26.73 | 27.60 | 0.70 | 2.60% | 26.05 | 29.30 | 121623 | 33675.14 | 8.77% |
| 2025-10-20 | 25.50 | 26.90 | 1.41 | 5.53% | 24.41 | 26.98 | 98722 | 25605.62 | 7.12% |
| 2025-10-17 | 25.31 | 25.49 | 0.18 | 0.71% | 25.06 | 26.50 | 73407 | 18877.16 | 5.29% |
| 2025-10-16 | 25.16 | 25.31 | -0.10 | -0.39% | 24.69 | 25.50 | 60986 | 15346.49 | 4.40% |
| 2025-10-15 | 24.40 | 25.41 | 0.93 | 3.80% | 24.04 | 25.72 | 92866 | 23182.29 | 6.70% |
| 2025-10-14 | 24.35 | 24.48 | 0.15 | 0.62% | 24.06 | 24.80 | 90162 | 21998.22 | 6.50% |
| 2025-10-13 | 23.38 | 24.33 | 0.71 | 3.01% | 23.00 | 24.83 | 130491 | 31357.99 | 9.41% |
| 2025-10-10 | 21.11 | 23.62 | 2.15 | 10.01% | 21.11 | 23.62 | 64303 | 14748.44 | 4.64% |
| 2025-10-09 | 21.60 | 21.47 | -0.13 | -0.60% | 21.39 | 21.72 | 17050 | 3665.78 | 1.23% |
| 2025-09-30 | 21.46 | 21.60 | 0.24 | 1.12% | 21.31 | 21.83 | 21999 | 4752.31 | 1.59% |
| 2025-09-29 | 21.31 | 21.36 | 0.05 | 0.23% | 20.94 | 21.54 | 18809 | 4011.42 | 1.36% |
| 2025-09-26 | 21.26 | 21.31 | 0.10 | 0.47% | 21.03 | 21.48 | 11143 | 2374.40 | 0.80% |
| 2025-09-25 | 21.45 | 21.21 | -0.25 | -1.16% | 21.05 | 21.69 | 14329 | 3063.67 | 1.03% |
| 2025-09-24 | 21.14 | 21.46 | 0.31 | 1.47% | 20.90 | 21.55 | 18036 | 3861.34 | 1.30% |
| 2025-09-23 | 21.69 | 21.15 | -0.54 | -2.49% | 20.70 | 21.69 | 29418 | 6186.88 | 2.12% |
| 2025-09-22 | 21.94 | 21.69 | -0.23 | -1.05% | 21.59 | 22.06 | 17211 | 3734.65 | 1.24% |
| 2025-09-19 | 22.16 | 21.92 | -0.40 | -1.79% | 21.89 | 22.48 | 22519 | 4973.17 | 1.62% |
| 2025-09-18 | 22.85 | 22.32 | -0.42 | -1.85% | 22.15 | 22.95 | 27997 | 6319.35 | 2.02% |
| 2025-09-17 | 22.80 | 22.74 | -0.14 | -0.61% | 22.69 | 23.01 | 21394 | 4887.79 | 1.54% |
| 2025-09-16 | 22.59 | 22.88 | 0.30 | 1.33% | 22.40 | 23.44 | 26245 | 5983.52 | 1.89% |
| 2025-09-15 | 22.98 | 22.58 | -0.38 | -1.66% | 22.38 | 22.98 | 24002 | 5424.54 | 1.73% |
| 2025-09-12 | 23.22 | 22.96 | -0.41 | -1.75% | 22.86 | 23.30 | 24829 | 5713.01 | 1.79% |
| 2025-09-11 | 23.78 | 23.37 | -0.44 | -1.85% | 23.16 | 23.79 | 35955 | 8377.95 | 2.59% |
| 2025-09-10 | 22.96 | 23.81 | 0.78 | 3.39% | 22.78 | 23.95 | 41865 | 9794.01 | 3.02% |
| 2025-09-09 | 23.80 | 23.03 | -0.85 | -3.56% | 22.82 | 23.80 | 42425 | 9825.20 | 3.06% |
| 2025-09-08 | 22.28 | 23.88 | 1.68 | 7.57% | 22.28 | 24.15 | 63347 | 14661.60 | 4.57% |
| 2025-09-05 | 22.00 | 22.20 | 0.36 | 1.65% | 21.82 | 22.20 | 18753 | 4136.38 | 1.35% |
| 2025-09-04 | 21.75 | 21.84 | 0.10 | 0.46% | 21.58 | 22.16 | 21484 | 4707.85 | 1.55% |
| 2025-09-03 | 22.35 | 21.74 | -0.53 | -2.38% | 21.61 | 22.50 | 21301 | 4676.89 | 1.54% |
| 2025-09-02 | 22.95 | 22.27 | -0.68 | -2.96% | 22.09 | 22.95 | 29535 | 6596.01 | 2.13% |
| 2025-09-01 | 22.86 | 22.95 | 0.10 | 0.44% | 22.86 | 23.16 | 27122 | 6237.70 | 1.96% |
| 2025-08-29 | 23.08 | 22.85 | -0.17 | -0.74% | 22.81 | 23.17 | 31462 | 7215.36 | 2.27% |
| 2025-08-28 | 23.31 | 23.02 | -0.09 | -0.39% | 22.24 | 23.46 | 43954 | 10056.73 | 3.17% |
| 2025-08-27 | 23.80 | 23.11 | -0.70 | -2.94% | 23.07 | 24.04 | 60351 | 14207.59 | 4.35% |
| 2025-08-26 | 24.25 | 23.81 | -0.37 | -1.53% | 23.71 | 24.26 | 45655 | 10908.82 | 3.29% |
| 2025-08-25 | 24.35 | 24.18 | -0.17 | -0.70% | 23.91 | 24.48 | 50124 | 12090.49 | 3.61% |
| 2025-08-22 | 24.69 | 24.35 | -0.39 | -1.58% | 24.27 | 25.30 | 82990 | 20401.44 | 5.98% |
| 2025-08-21 | 27.21 | 24.74 | -2.49 | -9.14% | 24.51 | 28.00 | 157256 | 40736.41 | 11.34% |
| 2025-08-20 | 27.48 | 27.23 | -0.22 | -0.80% | 26.30 | 29.67 | 150416 | 41977.38 | 10.85% |
| 2025-08-19 | 24.96 | 27.45 | 2.50 | 10.02% | 24.80 | 27.45 | 151006 | 39590.32 | 10.89% |
| 2025-08-18 | 23.02 | 24.95 | 2.27 | 10.01% | 22.90 | 24.95 | 57197 | 13949.82 | 4.12% |
| 2025-08-15 | 22.08 | 22.68 | 0.60 | 2.72% | 22.01 | 22.86 | 40566 | 9075.91 | 2.93% |
| 2025-08-14 | 22.71 | 22.08 | -0.63 | -2.77% | 22.03 | 23.30 | 40918 | 9232.44 | 2.95% |
| 2025-08-13 | 22.61 | 22.71 | 0.01 | 0.04% | 22.60 | 22.85 | 23275 | 5277.06 | 1.68% |
| 2025-08-12 | 23.12 | 22.70 | -0.38 | -1.65% | 22.62 | 23.27 | 34246 | 7799.99 | 2.47% |
| 2025-08-11 | 23.25 | 23.08 | 0.01 | 0.04% | 22.85 | 23.48 | 44156 | 10213.36 | 3.18% |
| 2025-08-08 | 22.76 | 23.07 | 0.46 | 2.03% | 22.31 | 23.50 | 54817 | 12502.64 | 3.95% |
| 2025-08-07 | 23.26 | 22.61 | -0.68 | -2.92% | 22.60 | 23.27 | 62179 | 14174.13 | 4.48% |
| 2025-08-06 | 22.21 | 23.29 | 1.32 | 6.01% | 22.13 | 23.36 | 89365 | 20312.89 | 6.44% |
| 2025-08-05 | 21.51 | 21.97 | 0.31 | 1.43% | 21.51 | 22.17 | 41253 | 9051.26 | 2.97% |
| 2025-08-04 | 21.51 | 21.66 | 0.04 | 0.19% | 21.22 | 21.75 | 29837 | 6400.13 | 2.15% |
| 2025-08-01 | 21.80 | 21.62 | -0.38 | -1.73% | 21.56 | 22.15 | 34954 | 7614.79 | 2.52% |
| 2025-07-31 | 21.42 | 22.00 | 0.50 | 2.33% | 21.28 | 22.29 | 61615 | 13474.25 | 4.44% |
| 2025-07-30 | 21.89 | 21.50 | -0.37 | -1.69% | 21.49 | 22.20 | 37264 | 8110.91 | 2.69% |
| 2025-07-29 | 21.86 | 21.87 | -0.03 | -0.14% | 21.50 | 22.00 | 35982 | 7806.33 | 2.59% |
| 2025-07-28 | 22.09 | 21.90 | -0.22 | -0.99% | 21.86 | 22.33 | 60407 | 13340.02 | 4.36% |
| 2025-07-25 | 21.42 | 22.12 | 0.71 | 3.32% | 21.34 | 22.50 | 84673 | 18643.66 | 6.11% |
| 2025-07-24 | 21.25 | 21.41 | 0.18 | 0.85% | 21.25 | 21.44 | 26794 | 5715.18 | 1.93% |
| 2025-07-23 | 21.60 | 21.23 | -0.37 | -1.71% | 21.18 | 21.61 | 40441 | 8639.36 | 2.92% |
| 2025-07-22 | 21.81 | 21.60 | -0.22 | -1.01% | 21.46 | 21.95 | 56612 | 12219.70 | 4.08% |
| 2025-07-21 | 22.09 | 21.82 | -0.27 | -1.22% | 21.55 | 22.09 | 87795 | 19090.86 | 6.33% |
| 2025-07-18 | 20.88 | 22.09 | 1.30 | 6.25% | 20.68 | 22.20 | 131232 | 28427.26 | 9.46% |
| 2025-07-17 | 20.69 | 20.79 | 0.07 | 0.34% | 20.58 | 20.80 | 22521 | 4669.27 | 1.62% |
| 2025-07-16 | 20.36 | 20.72 | 0.42 | 2.07% | 20.31 | 20.83 | 28880 | 5955.90 | 2.08% |
| 2025-07-15 | 20.78 | 20.30 | -0.41 | -1.98% | 20.18 | 20.80 | 30915 | 6322.62 | 2.23% |
| 2025-07-14 | 20.71 | 20.71 | 0.04 | 0.19% | 20.56 | 20.77 | 20136 | 4161.46 | 1.45% |
| 2025-07-11 | 20.57 | 20.67 | -0.01 | -0.05% | 20.40 | 20.80 | 29358 | 6050.12 | 2.12% |
| 2025-07-10 | 20.60 | 20.68 | -0.02 | -0.10% | 20.48 | 20.85 | 28788 | 5938.81 | 2.08% |
| 2025-07-09 | 20.96 | 20.70 | -0.26 | -1.24% | 20.66 | 21.05 | 27962 | 5818.87 | 2.02% |
| 2025-07-08 | 20.96 | 20.96 | 0.01 | 0.05% | 20.88 | 21.22 | 37768 | 7948.33 | 2.72% |
| 2025-07-07 | 20.53 | 20.95 | 0.42 | 2.05% | 20.40 | 21.04 | 45205 | 9389.58 | 3.26% |
| 2025-07-04 | 20.70 | 20.53 | -0.17 | -0.82% | 20.35 | 20.77 | 25191 | 5162.31 | 1.82% |
| 2025-07-03 | 20.69 | 20.70 | 0.02 | 0.10% | 20.50 | 20.83 | 20024 | 4133.06 | 1.44% |
| 2025-07-02 | 21.00 | 20.68 | -0.29 | -1.38% | 20.57 | 21.03 | 24891 | 5164.46 | 1.80% |
| 2025-07-01 | 20.95 | 20.97 | 0.07 | 0.33% | 20.76 | 21.15 | 30167 | 6317.12 | 2.18% |
| 2025-06-30 | 20.69 | 20.90 | 0.34 | 1.65% | 20.60 | 20.90 | 25252 | 5248.01 | 1.82% |
| 2025-06-27 | 20.63 | 20.56 | -0.02 | -0.10% | 20.45 | 20.74 | 20970 | 4315.56 | 1.51% |
汇得科技(603192)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
